VTI returned 101.8% between 2019 and 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2021 | $225.71 | $228.81 | $225.58 | $226.61 | 19,403,658 |
Week of December 20 2021 | $217.07 | $225.72 | $215.17 | $225.08 | 16,126,684 |
Week of December 13 2021 | $223.99 | $224.91 | $218.23 | $220.19 | 21,250,237 |
Week of December 06 2021 | $217.54 | $224.81 | $215.99 | $224.02 | 17,377,301 |
Week of November 29 2021 | $223.03 | $223.78 | $214.19 | $216.22 | 27,380,395 |
Week of November 22 2021 | $226.64 | $227.82 | $219.72 | $220.71 | 15,656,457 |
Week of November 15 2021 | $226.74 | $227.57 | $224.94 | $225.84 | 16,250,849 |
Week of November 08 2021 | $227.42 | $227.79 | $223.27 | $226.09 | 14,219,022 |
Week of November 01 2021 | $222.35 | $227.74 | $221.39 | $226.66 | 19,153,482 |
Week of October 25 2021 | $219.85 | $221.83 | $218.84 | $221.57 | 14,010,405 |
Week of October 18 2021 | $215.17 | $220.07 | $214.59 | $219.18 | 13,584,285 |
Week of October 11 2021 | $211.43 | $216.19 | $209.16 | $215.79 | 13,841,003 |
Week of October 04 2021 | $209.72 | $213.57 | $206.26 | $211.73 | 16,632,104 |
Week of September 27 2021 | $214.32 | $214.98 | $206.71 | $210.54 | 22,753,426 |
Week of September 20 2021 | $210.24 | $215.31 | $207.26 | $214.77 | 23,401,971 |
Week of September 13 2021 | $215.83 | $216.04 | $213.14 | $213.53 | 14,685,832 |
Week of September 06 2021 | $218.43 | $218.44 | $214.39 | $214.50 | 12,937,475 |
Week of August 30 2021 | $217.43 | $218.76 | $217.01 | $218.43 | 15,585,913 |
Week of August 23 2021 | $213.56 | $217.16 | $213.29 | $216.97 | 15,951,894 |
Week of August 16 2021 | $213.94 | $214.66 | $209.21 | $212.66 | 16,744,322 |
Week of August 09 2021 | $213.36 | $214.66 | $212.58 | $214.57 | 14,556,692 |
Week of August 02 2021 | $212.42 | $213.78 | $210.03 | $213.37 | 14,983,287 |
Week of July 26 2021 | $211.86 | $213.26 | $209.75 | $211.34 | 16,133,851 |
Week of July 19 2021 | $204.93 | $212.20 | $203.07 | $212.06 | 20,090,637 |
Week of July 12 2021 | $210.65 | $211.27 | $207.15 | $207.33 | 17,272,991 |